Options Chain for WALMART INC COM (WMT) - $96.83 as of 8/22/2025 8:53:10 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 46.55 | 47.35 | 46.95 | 48.31 | 0.00 | 0.00% | 0.94 | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 7/2/2025 | 8/22/2025 3:59:50 PM EST |
| 55.00 | 41.10 | 42.60 | 41.85 | % | 0.76 | 0 | 0 | 0.78 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 60.00 | 37.15 | 38.05 | 37.60 | 42.95 | 0.00 | 0.00% | 0.63 | 0 | 85 | 0.60 | 1.00 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 3:59:50 PM EST |
| 65.00 | 32.20 | 32.95 | 32.58 | 33.37 | 0.00 | 0.00% | 0.50 | 0 | 16 | 0.51 | 1.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 3:59:50 PM EST |
| 70.00 | 27.25 | 27.55 | 27.40 | 34.65 | 0.00 | 0.00% | 0.39 | 0 | 6 | 0.40 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/22/2025 3:59:50 PM EST |
| 75.00 | 22.35 | 22.65 | 22.50 | 23.25 | 0.00 | 0.00% | 0.30 | 0 | 36 | 0.37 | 0.99 | 0.00 | -0.01 | 8/21/2025 | 8/22/2025 3:59:50 PM EST |
| 80.00 | 17.50 | 17.65 | 17.58 | 17.85 | -0.85 | -4.55% | 0.22 | 60 | 2,613 | 0.28 | 0.97 | 0.01 | -0.02 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 85.00 | 12.70 | 12.90 | 12.80 | 13.15 | -0.35 | -2.60% | 0.15 | 3 | 87 | 0.29 | 0.92 | 0.01 | -0.02 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 87.50 | 10.40 | 10.55 | 10.48 | 11.55 | +0.10 | +0.88% | 0.12 | 7 | 212 | 0.23 | 0.88 | 0.02 | -0.03 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 90.00 | 8.20 | 8.35 | 8.28 | 8.30 | -1.45 | -14.88% | 0.09 | 67 | 633 | 0.22 | 0.82 | 0.03 | -0.03 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 92.50 | 6.20 | 6.30 | 6.25 | 6.30 | -0.65 | -9.36% | 0.07 | 60 | 269 | 0.21 | 0.75 | 0.04 | -0.03 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 95.00 | 4.40 | 4.55 | 4.48 | 4.55 | -0.55 | -10.79% | 0.05 | 392 | 500 | 0.20 | 0.65 | 0.05 | -0.03 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 97.50 | 2.91 | 3.05 | 2.98 | 3.02 | -0.73 | -19.47% | 0.03 | 992 | 1,472 | 0.20 | 0.52 | 0.05 | -0.03 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 100.00 | 1.87 | 1.92 | 1.90 | 1.86 | -0.56 | -23.14% | 0.02 | 2,481 | 5,729 | 0.19 | 0.39 | 0.05 | -0.03 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 105.00 | 0.63 | 0.69 | 0.66 | 0.68 | -0.34 | -33.34% | 0.01 | 1,962 | 6,684 | 0.19 | 0.18 | 0.04 | -0.02 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 110.00 | 0.25 | 0.29 | 0.27 | 0.25 | -0.09 | -26.48% | 0.00 | 809 | 4,226 | 0.21 | 0.07 | 0.02 | -0.01 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 115.00 | 0.13 | 0.14 | 0.14 | 0.13 | -0.01 | -7.15% | 0.00 | 3,067 | 6,615 | 0.23 | 0.02 | 0.01 | 0.00 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 120.00 | 0.06 | 0.12 | 0.09 | 0.08 | +0.01 | +14.29% | 0.00 | 13 | 1,273 | 0.26 | 0.01 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 125.00 | 0.01 | 0.09 | 0.05 | 0.09 | +0.05 | +125.00% | 0.00 | 10 | 209 | 0.27 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 130.00 | 0.00 | 0.12 | 0.06 | 0.03 | -0.02 | -40.00% | 0.00 | 3 | 26 | 0.36 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 135.00 | 0.00 | 0.20 | 0.10 | 0.23 | -0.05 | -17.86% | 0.00 | 1 | 83 | 0.43 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 140.00 | 0.00 | 0.20 | 0.10 | 0.14 | -0.14 | -50.00% | 0.00 | 1 | 10 | 0.47 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 145.00 | 0.00 | 0.43 | 0.22 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 42 | 0.58 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 8/22/2025 3:59:50 PM EST |
| 150.00 | 0.00 | 0.24 | 0.12 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.56 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 3:59:50 PM EST |
| 155.00 | 0.00 | 1.27 | 0.64 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.84 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 8/22/2025 3:59:50 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 0.23 | 0.12 | % | 0.00 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 55.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 60.00 | 0.00 | 0.64 | 0.32 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.81 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/22/2025 3:59:50 PM EST |
| 65.00 | 0.00 | 0.08 | 0.04 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.48 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 3:59:50 PM EST |
| 70.00 | 0.00 | 0.08 | 0.04 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.40 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 3:59:50 PM EST |
| 75.00 | 0.08 | 0.20 | 0.14 | 0.10 | -0.01 | -9.10% | 0.00 | 23 | 257 | 0.37 | -0.01 | 0.00 | -0.01 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 80.00 | 0.09 | 0.21 | 0.15 | 0.17 | -0.02 | -10.53% | 0.00 | 47 | 283 | 0.28 | -0.03 | 0.01 | -0.02 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 85.00 | 0.34 | 0.35 | 0.35 | 0.34 | +0.01 | +3.03% | 0.00 | 98 | 8,292 | 0.25 | -0.08 | 0.01 | -0.02 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 87.50 | 0.49 | 0.56 | 0.53 | 0.51 | +0.02 | +4.09% | 0.01 | 143 | 2,685 | 0.24 | -0.12 | 0.02 | -0.03 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 90.00 | 0.66 | 0.84 | 0.75 | 0.82 | +0.08 | +10.82% | 0.01 | 2,216 | 3,332 | 0.22 | -0.18 | 0.03 | -0.03 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 92.50 | 1.25 | 1.30 | 1.28 | 1.28 | +0.16 | +14.29% | 0.01 | 631 | 3,662 | 0.21 | -0.25 | 0.04 | -0.03 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 95.00 | 1.96 | 2.01 | 1.99 | 1.95 | +0.24 | +14.04% | 0.02 | 987 | 3,304 | 0.20 | -0.35 | 0.05 | -0.03 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 97.50 | 2.99 | 3.10 | 3.05 | 3.05 | +0.48 | +18.68% | 0.03 | 518 | 1,962 | 0.20 | -0.48 | 0.05 | -0.03 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 100.00 | 4.40 | 4.50 | 4.45 | 4.45 | +0.60 | +15.59% | 0.04 | 722 | 2,150 | 0.20 | -0.61 | 0.05 | -0.03 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 105.00 | 8.25 | 8.45 | 8.35 | 8.37 | +0.72 | +9.42% | 0.08 | 101 | 687 | 0.20 | -0.82 | 0.04 | -0.02 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 110.00 | 13.10 | 14.15 | 13.63 | 13.05 | +1.00 | +8.30% | 0.12 | 306 | 351 | 0.26 | -0.93 | 0.02 | -0.01 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 115.00 | 18.05 | 18.30 | 18.18 | 17.40 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.29 | -0.98 | 0.01 | 0.00 | 8/21/2025 | 8/22/2025 3:59:50 PM EST |
| 120.00 | 23.05 | 23.35 | 23.20 | 22.25 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.38 | -0.99 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 3:59:50 PM EST |
| 125.00 | 28.05 | 29.15 | 28.60 | 26.50 | 0.00 | 0.00% | 0.23 | 0 | 0 | 0.42 | -1.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 3:59:50 PM EST |
| 130.00 | 33.05 | 33.35 | 33.20 | % | 0.26 | 0 | 0 | 0.45 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 135.00 | 37.80 | 38.40 | 38.10 | % | 0.28 | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 140.00 | 43.05 | 43.85 | 43.45 | % | 0.31 | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 145.00 | 48.05 | 48.30 | 48.18 | % | 0.33 | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 150.00 | 53.05 | 54.15 | 53.60 | % | 0.36 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 155.00 | 56.55 | 59.15 | 57.85 | % | 0.37 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST |